Johnson Outdoors Inc. Class A Common Stockのデータ

Johnson Outdoors Inc. Class A Common Stockの基本情報

名前 Johnson Outdoors Inc. Class A Common Stock
ティッカー JOUT
国 United States
上場年 nan
セクター Consumer Non-Durables

Johnson Outdoors Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 127.47 122.63 126.0 123.35 19000.0 123.35
2021-02-12 125.84 123.35 123.45 125.42 34100.0 125.42
2021-02-11 126.13 123.01 124.78 124.5 25100.0 124.5
2021-02-10 124.31 120.36 122.49 123.38 29100.0 123.38
2021-02-09 124.68 119.35 123.79 122.0 25400.0 122.0
2021-02-08 127.79 121.4 121.4 123.51 45900.0 123.51
2021-02-05 126.55 118.23 123.8 120.59 41400.0 120.59
2021-02-04 114.58 110.71 112.66 114.44 23400.0 114.44
2021-02-03 113.51 108.81 112.02 112.66 15500.0 112.66
2021-02-02 112.84 109.69 111.42 112.64 19300.0 112.64
2021-02-01 111.7 106.28 108.75 111.25 29700.0 111.25
2021-01-29 109.17 106.68 109.06 109.03 45800.0 109.03
2021-01-28 111.29 106.37 111.29 109.0 27100.0 109.0
2021-01-27 110.9 106.79 110.9 109.49 33800.0 109.49
2021-01-26 114.07 108.98 114.07 111.23 16500.0 111.23
2021-01-25 116.44 110.92 116.44 114.21 31000.0 114.21
2021-01-22 116.74 113.92 114.1 116.6 17400.0 116.6
2021-01-21 115.4 112.38 114.72 114.91 29000.0 114.91
2021-01-20 116.29 114.26 116.0 115.6 18700.0 115.6
2021-01-19 117.13 109.98 110.99 116.26 47800.0 116.26
2021-01-15 116.06 109.56 112.73 109.91 57300.0 109.91
2021-01-14 118.09 115.02 117.29 115.1 15100.0 115.1
2021-01-13 121.5 115.59 121.08 116.44 28300.0 116.44
2021-01-12 121.06 118.59 119.71 120.38 23100.0 120.17
2021-01-11 119.84 116.88 116.88 119.76 24800.0 119.55
2021-01-08 118.82 114.43 117.96 117.36 28500.0 117.16
2021-01-07 118.68 115.64 115.64 118.56 20500.0 118.35
2021-01-06 117.52 113.75 113.75 115.98 46800.0 115.78
2021-01-05 115.14 111.69 112.94 114.28 29200.0 114.08
2021-01-04 113.93 110.47 112.63 112.21 34900.0 112.01
2020-12-31 113.24 111.91 111.91 112.63 15500.0 112.43
2020-12-30 114.32 111.0 113.3 113.21 19700.0 113.01
2020-12-29 111.51 110.35 111.01 111.0 27000.0 110.81
2020-12-28 111.64 104.01 109.43 111.2 29900.0 111.01
2020-12-24 109.66 107.8 107.8 108.01 14100.0 107.82
2020-12-23 109.32 106.7 108.55 108.27 34600.0 108.08
2020-12-22 109.24 103.12 103.94 108.88 35900.0 108.69
2020-12-21 104.49 99.18 104.08 104.29 62700.0 104.11
2020-12-18 105.14 99.35 99.46 104.5 100900.0 104.32
2020-12-17 99.2 96.5 99.2 98.53 41400.0 98.36
2020-12-16 100.99 97.99 100.99 98.6 40600.0 98.43
2020-12-15 101.21 96.8 99.51 100.48 49100.0 100.3
2020-12-14 102.15 97.02 98.76 98.02 50100.0 97.85
2020-12-11 102.75 91.55 95.5 95.77 113300.0 95.6
2020-12-10 90.97 86.4 87.69 90.55 53500.0 90.39
2020-12-09 89.66 87.11 88.78 87.54 19300.0 87.39
2020-12-08 89.2 87.77 88.02 88.16 51300.0 88.01
2020-12-07 91.9 87.82 88.38 88.69 57900.0 88.54
2020-12-04 88.78 84.67 84.87 88.56 45900.0 88.41
2020-12-03 85.55 83.85 83.85 84.67 24800.0 84.52
2020-12-02 84.45 82.67 84.45 83.78 25800.0 83.63
2020-12-01 84.53 83.0 84.24 84.39 30800.0 84.24
2020-11-30 84.66 83.21 84.39 83.6 36900.0 83.45
2020-11-27 84.98 83.14 84.66 84.98 11800.0 84.83
2020-11-25 85.03 83.33 84.36 84.05 27400.0 83.9
2020-11-24 85.95 82.35 85.95 84.7 41500.0 84.55
2020-11-23 86.82 84.54 85.0 85.23 27200.0 85.08
2020-11-20 84.8 83.57 83.73 84.3 16700.0 84.15
2020-11-19 84.76 82.94 84.09 84.48 15700.0 84.33
2020-11-18 85.92 84.06 85.62 84.7 15300.0 84.55
2020-11-17 85.6 83.77 85.02 84.99 27700.0 84.84
2020-11-16 86.95 84.21 86.4 85.33 41600.0 85.18
2020-11-13 86.39 84.18 84.92 85.4 29100.0 85.25
2020-11-12 86.26 83.98 85.99 84.76 24900.0 84.61
2020-11-11 86.81 83.77 85.79 86.0 52500.0 85.85
2020-11-10 88.52 84.75 85.37 85.69 44600.0 85.54
2020-11-09 94.0 85.15 93.9 85.18 56000.0 85.03
2020-11-06 94.06 90.19 92.19 90.48 33100.0 90.32
2020-11-05 92.44 90.18 90.18 92.15 16200.0 91.99
2020-11-04 91.21 89.61 91.21 90.38 12100.0 90.22
2020-11-03 92.5 88.5 88.88 92.04 25400.0 91.88
2020-11-02 89.1 86.0 87.92 87.71 29500.0 87.56
2020-10-30 88.99 86.61 86.61 87.33 33300.0 87.18
2020-10-29 87.2 85.91 85.99 86.69 21300.0 86.54
2020-10-28 86.7 84.61 84.99 86.44 25200.0 86.29
2020-10-27 86.86 84.76 86.16 86.11 21500.0 85.96
2020-10-26 86.34 84.81 85.97 85.62 15700.0 85.47
2020-10-23 86.84 85.14 85.68 86.33 14100.0 86.18
2020-10-22 86.59 84.19 86.59 85.34 26800.0 85.19
2020-10-21 90.22 86.11 89.42 86.37 28300.0 86.22
2020-10-20 90.3 88.52 88.89 88.82 29800.0 88.67
2020-10-19 89.35 88.02 88.9 88.92 35100.0 88.76
2020-10-16 90.0 88.24 88.28 89.05 29000.0 88.89
2020-10-15 89.78 86.59 86.95 88.92 25500.0 88.76
2020-10-14 90.5 88.0 89.91 88.12 19700.0 87.97
2020-10-13 90.04 88.48 89.1 88.88 22200.0 88.72
2020-10-12 91.58 88.4 90.45 88.67 18200.0 88.52
2020-10-09 91.6 88.29 88.29 90.8 36700.0 90.64
2020-10-08 91.43 86.86 91.24 87.58 37200.0 87.43
2020-10-07 90.93 87.79 88.47 89.83 52200.0 89.46
2020-10-06 89.94 86.7 89.87 86.7 34000.0 86.35
2020-10-05 89.95 86.82 86.82 88.91 29100.0 88.55
2020-10-02 87.34 81.06 81.5 86.18 114700.0 85.83
2020-10-01 83.2 81.46 82.57 82.81 29500.0 82.47
2020-09-30 83.25 81.52 82.21 81.89 41500.0 81.56
2020-09-29 83.13 81.51 82.79 82.1 42000.0 81.77
2020-09-28 83.73 82.5 83.04 82.68 30800.0 82.34
2020-09-25 83.23 80.12 80.36 82.05 44700.0 81.72
2020-09-24 81.46 79.13 80.49 80.36 34500.0 80.03
2020-09-23 83.0 79.98 82.17 80.27 28900.0 79.94
2020-09-22 82.06 80.52 81.02 81.95 15800.0 81.62
2020-09-21 82.07 79.32 81.83 80.65 32300.0 80.32
2020-09-18 85.27 82.5 83.47 82.87 86100.0 82.53
2020-09-17 84.45 83.06 83.51 83.5 18200.0 83.16
2020-09-16 85.2 83.91 84.02 83.91 29800.0 83.57
2020-09-15 87.45 83.77 85.75 84.27 27200.0 83.93
2020-09-14 88.21 84.85 85.41 85.74 33500.0 85.39
2020-09-11 86.6 84.58 85.99 84.75 32200.0 84.4
2020-09-10 86.2 83.99 84.51 84.48 34200.0 84.14
2020-09-09 85.32 80.1 83.53 84.16 37300.0 83.82
2020-09-08 84.14 80.82 81.9 82.56 32300.0 82.22
2020-09-04 84.33 78.93 83.0 80.37 61300.0 80.04
2020-09-03 84.14 80.32 83.82 82.02 44700.0 81.69
2020-09-02 87.0 83.2 86.0 84.05 55700.0 83.71
2020-09-01 86.25 84.23 85.3 85.93 29500.0 85.58
2020-08-31 85.88 83.17 83.43 85.71 71900.0 85.36
2020-08-28 84.2 83.42 83.9 84.16 20800.0 83.82
2020-08-27 84.14 83.02 84.12 83.35 21400.0 83.01
2020-08-26 84.24 83.45 83.55 83.83 15400.0 83.49
2020-08-25 85.99 83.5 85.46 84.06 29100.0 83.72
2020-08-24 85.66 83.47 83.47 84.98 17100.0 84.63
2020-08-21 84.99 83.02 84.58 83.81 42800.0 83.47
2020-08-20 86.02 84.52 85.29 84.91 16300.0 84.56
2020-08-19 86.5 84.05 84.43 85.44 42200.0 85.09
2020-08-18 85.13 84.0 84.08 84.67 22200.0 84.32
2020-08-17 86.57 85.09 85.85 85.7 19700.0 85.35
2020-08-14 87.32 84.8 87.32 85.78 16900.0 85.43
2020-08-13 87.99 85.85 86.0 87.65 32200.0 87.29
2020-08-12 88.27 85.4 85.4 86.5 26800.0 86.15
2020-08-11 89.71 84.74 88.9 84.91 21300.0 84.56
2020-08-10 89.06 87.61 87.61 88.1 17700.0 87.74
2020-08-07 89.23 86.15 87.32 89.01 22000.0 88.65
2020-08-06 89.3 86.62 87.7 87.4 32400.0 87.04
2020-08-05 87.98 86.07 87.98 87.2 26500.0 86.84
2020-08-04 90.13 87.84 89.89 87.89 27200.0 87.53
2020-08-03 90.62 87.52 87.6 89.88 38200.0 89.51
2020-07-31 87.97 80.55 80.62 87.56 109200.0 87.2
2020-07-30 95.71 92.43 94.48 93.53 25800.0 93.15
2020-07-29 97.0 90.6 90.6 95.54 35300.0 95.15
2020-07-28 90.82 88.16 89.25 90.51 81900.0 90.14
2020-07-27 90.16 87.58 88.16 89.95 82200.0 89.58
2020-07-24 91.21 87.25 89.6 88.16 55000.0 87.8
2020-07-23 93.59 88.58 91.59 89.67 22700.0 89.3
2020-07-22 91.9 90.31 90.34 91.0 38700.0 90.63
2020-07-21 91.04 88.44 88.44 90.2 18600.0 89.83
2020-07-20 93.58 86.7 93.58 87.6 54200.0 87.24
2020-07-17 94.9 92.0 92.49 93.28 21200.0 92.9
2020-07-16 93.43 89.74 90.28 92.91 26700.0 92.53
2020-07-15 94.26 90.45 91.49 90.75 39700.0 90.38
2020-07-14 89.65 84.27 84.87 88.81 34700.0 88.45
2020-07-13 89.79 84.65 88.68 84.73 35900.0 84.38
2020-07-10 90.96 87.56 88.79 88.21 47200.0 87.85
2020-07-09 93.0 88.18 91.96 88.22 30400.0 87.86
2020-07-08 93.37 91.0 91.11 92.22 41100.0 91.84
2020-07-07 92.8 91.0 91.32 91.01 30000.0 90.47
2020-07-06 93.69 91.45 91.8 92.73 36800.0 92.18
2020-07-02 91.8 90.4 91.73 90.75 17600.0 90.21
2020-07-01 92.01 89.38 91.43 90.11 27300.0 89.57
2020-06-30 91.81 87.85 88.08 91.02 27700.0 90.48
2020-06-29 89.0 86.59 87.17 87.73 49100.0 87.21
2020-06-26 86.85 84.01 86.85 86.14 51300.0 85.63
2020-06-25 87.88 82.88 85.51 87.0 49300.0 86.48
2020-06-24 88.96 85.01 87.52 86.01 48000.0 85.5
2020-06-23 89.96 84.7 85.01 88.41 82400.0 87.88
2020-06-22 84.0 81.37 81.37 84.0 25200.0 83.5
2020-06-19 84.96 81.72 83.1 82.5 49500.0 82.01
2020-06-18 83.4 81.53 81.82 82.2 13100.0 81.71
2020-06-17 84.42 82.09 83.58 82.7 16000.0 82.21
2020-06-16 85.76 83.01 85.05 83.28 25700.0 82.79
2020-06-15 83.83 78.07 78.07 83.11 27400.0 82.62
2020-06-12 83.0 79.05 79.05 80.31 39300.0 79.83
2020-06-11 80.77 75.12 80.0 77.17 54300.0 76.71
2020-06-10 83.82 81.38 83.82 82.9 22400.0 82.41
2020-06-09 84.62 81.52 81.83 84.32 33900.0 83.82
2020-06-08 85.92 82.53 84.49 83.11 36200.0 82.62
2020-06-05 85.81 83.02 84.66 84.14 41200.0 83.64
2020-06-04 84.96 80.93 84.96 81.84 32900.0 81.35
2020-06-03 86.68 81.28 81.28 86.19 44700.0 85.68
2020-06-02 80.69 77.0 78.2 80.69 34600.0 80.21
2020-06-01 79.45 76.5 77.2 78.37 33200.0 77.9
2020-05-29 78.16 72.6 73.93 77.61 59700.0 77.15
2020-05-28 76.14 73.5 76.14 75.22 40900.0 74.77
2020-05-27 77.87 75.32 77.87 76.26 45000.0 75.81
2020-05-26 79.9 73.17 74.0 76.06 86300.0 75.61
2020-05-22 73.56 69.08 69.26 71.97 25700.0 71.54
2020-05-21 70.0 67.54 68.3 68.82 42400.0 68.41
2020-05-20 70.0 67.19 67.82 68.23 36600.0 67.82
2020-05-19 69.98 66.55 69.31 66.55 36500.0 66.15
2020-05-18 69.96 67.96 67.96 69.47 35600.0 69.06
2020-05-15 67.61 62.45 62.9 64.99 44400.0 64.6
2020-05-14 63.72 60.0 62.22 63.21 25200.0 62.83
2020-05-13 65.42 63.0 65.42 63.72 33500.0 63.34
2020-05-12 69.13 65.39 68.9 65.73 40400.0 65.34
2020-05-11 71.4 67.62 68.61 68.42 63100.0 68.01
2020-05-08 69.77 67.85 68.09 69.1 35300.0 68.69
2020-05-07 68.91 66.65 68.17 67.2 30600.0 66.8
2020-05-06 68.64 65.8 68.5 67.24 33900.0 66.84
2020-05-05 74.01 64.49 64.89 67.33 50900.0 66.93
2020-05-04 67.5 61.35 66.11 62.2 42800.0 61.83
2020-05-01 68.1 65.38 66.55 66.58 32800.0 66.18
2020-04-30 69.98 63.47 65.58 68.36 45400.0 67.95
2020-04-29 68.08 66.04 67.7 66.93 30800.0 66.53
2020-04-28 67.88 65.3 67.74 65.59 32400.0 65.2
2020-04-27 66.13 60.04 60.04 65.83 40600.0 65.44
2020-04-24 59.88 58.4 58.51 59.85 22300.0 59.49
2020-04-23 59.79 58.29 58.29 58.33 30500.0 57.98
2020-04-22 60.03 57.76 60.03 58.31 15900.0 57.96
2020-04-21 59.4 57.17 58.1 58.1 38200.0 57.75
2020-04-20 61.11 58.31 59.59 58.77 23300.0 58.42
2020-04-17 61.12 55.88 59.12 60.84 31600.0 60.48
2020-04-16 60.61 56.49 59.89 57.46 36700.0 57.12
2020-04-15 61.63 58.31 59.31 59.6 57000.0 59.25
2020-04-14 62.4 59.25 61.43 60.59 33700.0 60.23
2020-04-13 63.12 60.32 63.12 61.18 20500.0 60.82
2020-04-09 64.5 62.39 63.36 63.73 24600.0 63.35
2020-04-08 63.58 60.08 61.14 63.34 33800.0 62.96
2020-04-07 62.77 59.04 61.06 60.42 44400.0 59.89
2020-04-06 61.71 56.61 59.98 59.9 42600.0 59.38
2020-04-03 58.68 56.33 57.69 58.68 35200.0 58.17
2020-04-02 60.29 57.14 57.53 59.7 46800.0 59.18
2020-04-01 59.61 57.28 59.61 58.39 44400.0 57.88
2020-03-31 62.71 58.39 59.5 62.7 53100.0 62.15
2020-03-30 60.08 57.73 58.1 60.08 32400.0 59.56
2020-03-27 62.43 58.95 60.37 59.29 38700.0 58.77
2020-03-26 63.51 56.48 56.48 63.0 39900.0 62.45
2020-03-25 57.83 53.13 55.63 56.19 79300.0 55.7
2020-03-24 57.25 53.99 55.35 55.61 39700.0 55.12
2020-03-23 55.77 50.51 52.85 53.43 40200.0 52.96
2020-03-20 56.67 49.38 54.73 52.32 101300.0 51.86
2020-03-19 57.8 48.76 52.33 55.42 57200.0 54.94
2020-03-18 56.21 50.04 55.12 55.04 50100.0 54.56
2020-03-17 58.45 51.77 52.22 58.17 61200.0 57.66
2020-03-16 53.9 50.0 51.02 51.29 57700.0 50.84
2020-03-13 56.9 51.51 54.8 55.8 118200.0 55.31
2020-03-12 57.1 52.75 55.57 53.46 85300.0 52.99
2020-03-11 59.88 57.37 58.78 58.15 68200.0 57.64
2020-03-10 60.02 57.47 59.98 59.65 126300.0 59.13
2020-03-09 59.64 56.94 58.03 59.04 68100.0 58.52
2020-03-06 60.35 58.24 59.1 60.27 37500.0 59.74
2020-03-05 61.27 58.41 61.27 59.65 56000.0 59.13
2020-03-04 62.27 59.44 62.11 62.15 29600.0 61.61
2020-03-03 62.79 59.98 62.41 61.79 51900.0 61.25
2020-03-02 64.14 61.36 62.53 62.52 52800.0 61.97
2020-02-28 63.42 60.95 61.25 62.41 54800.0 61.86
2020-02-27 64.61 61.64 63.16 62.65 36100.0 62.1
2020-02-26 64.3 63.19 64.14 63.94 30100.0 63.38
2020-02-25 67.4 63.17 67.32 63.78 37500.0 63.22
2020-02-24 69.37 67.3 69.13 67.3 21400.0 66.71
2020-02-21 71.66 69.04 69.83 70.5 39700.0 69.88
2020-02-20 70.14 68.55 70.14 69.79 13500.0 69.18
2020-02-19 72.44 69.33 71.96 70.14 27400.0 69.53
2020-02-18 72.99 71.48 72.74 71.89 15400.0 71.26